Sensys Gatso Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.75	37.75	36.15	37.40	37.40	-2.09%	15,683
Feb 27, 2026	38.95	38.95	37.40	38.20	38.20	-0.52%	7,717
Feb 26, 2026	40.85	40.85	37.50	38.40	38.40	0.13%	37,107
Feb 25, 2026	38.15	39.40	37.30	38.35	38.35	1.19%	12,259
Feb 24, 2026	37.50	38.05	37.25	37.90	37.90	1.74%	8,180
Feb 23, 2026	37.50	38.10	36.80	37.25	37.25	-0.67%	11,333
Feb 20, 2026	37.95	38.15	36.80	37.50	37.50	-0.13%	11,000
Feb 19, 2026	37.20	37.70	37.15	37.55	37.55	0.94%	5,465
Feb 18, 2026	37.45	37.85	37.20	37.20	37.20	-1.59%	3,472
Feb 17, 2026	37.60	37.85	37.10	37.80	37.80	0.53%	3,515
Feb 16, 2026	37.25	37.95	37.25	37.60	37.60	0.40%	1,688
Feb 13, 2026	38.20	38.95	37.40	37.45	37.45	-3.85%	22,301
Feb 12, 2026	38.45	39.15	38.40	38.95	38.95	-0.51%	8,047
Feb 11, 2026	38.70	39.15	38.25	39.15	39.15	0.38%	1,350
Feb 10, 2026	38.85	39.20	38.15	39.00	39.00	0.39%	4,321
Feb 9, 2026	37.85	39.00	37.50	38.85	38.85	3.46%	13,317
Feb 6, 2026	37.40	39.45	37.35	37.55	37.55	-1.05%	10,462
Feb 5, 2026	37.60	38.40	37.20	37.95	37.95	-0.78%	17,225
Feb 4, 2026	37.80	38.70	37.25	38.25	38.25	0.66%	13,653
Feb 3, 2026	38.45	38.45	37.60	38.00	38.00	-0.52%	6,414
Feb 2, 2026	38.55	38.60	37.85	38.20	38.20	-1.04%	3,732
Jan 30, 2026	39.00	39.00	37.60	38.60	38.60	-0.90%	13,557
Jan 29, 2026	39.35	39.50	38.35	38.95	38.95	-1.02%	11,709
Jan 28, 2026	39.90	39.90	38.90	39.35	39.35	-0.25%	3,979
Jan 27, 2026	38.50	39.65	38.30	39.45	39.45	1.02%	13,862
Jan 26, 2026	39.05	39.40	38.90	39.05	39.05	-0.89%	4,502
Jan 23, 2026	40.80	40.80	39.00	39.40	39.40	-1.50%	8,299
Jan 22, 2026	39.55	40.50	39.15	40.00	40.00	1.27%	2,736
Jan 21, 2026	39.20	40.55	39.00	39.50	39.50	-1.00%	3,800
Jan 20, 2026	39.85	40.15	39.35	39.90	39.90	-	1,385
Jan 19, 2026	40.65	40.65	39.00	39.90	39.90	-0.75%	9,008
Jan 16, 2026	41.00	42.30	40.00	40.20	40.20	-4.29%	18,008
Jan 15, 2026	41.80	42.70	40.00	42.00	42.00	0.48%	10,358
Jan 14, 2026	42.80	43.10	41.40	41.80	41.80	-0.48%	7,493
Jan 13, 2026	43.55	43.55	42.00	42.00	42.00	-2.21%	17,915
Jan 12, 2026	43.40	43.40	42.05	42.95	42.95	0.94%	12,436
Jan 9, 2026	43.00	43.65	41.65	42.55	42.55	-	28,114
Jan 8, 2026	39.45	42.85	38.90	42.55	42.55	7.86%	36,101
Jan 7, 2026	39.50	40.40	39.00	39.45	39.45	-0.75%	11,575
Jan 5, 2026	40.05	40.05	39.70	39.75	39.75	-0.50%	1,040
Jan 2, 2026	39.00	40.00	39.00	39.95	39.95	-0.12%	16,756
Dec 30, 2025	38.05	40.00	37.55	40.00	40.00	4.99%	31,619
Dec 29, 2025	38.30	39.35	37.55	38.10	38.10	-0.52%	15,916
Dec 23, 2025	38.45	39.25	38.00	38.30	38.30	-0.52%	15,060
Dec 22, 2025	38.85	39.30	38.00	38.50	38.50	-3.02%	10,129
Dec 19, 2025	39.65	39.90	39.30	39.70	39.70	-0.75%	4,826
Dec 18, 2025	39.60	40.00	39.35	40.00	40.00	-1.84%	3,871
Dec 17, 2025	40.40	40.75	39.50	40.75	40.75	0.74%	10,143
Dec 16, 2025	40.05	41.00	39.55	40.45	40.45	-0.12%	12,821
Dec 15, 2025	40.40	40.80	39.15	40.50	40.50	0.25%	5,415